Cheetah Mobile Inc ADR (NY: CMCM )

3.010 +0.330 (+12.31%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 10.05 12.25 9.900 11.90 584,748 +1.95(+19.60%)
Nov 27, 2020 9.900 10.18 9.900 9.950 60,100 -0.05(-0.50%)
Nov 25, 2020 9.900 10.30 9.850 10.00 82,640 +0.15(+1.52%)
Nov 24, 2020 10.30 10.40 9.650 9.850 169,852 -0.35(-3.43%)
Nov 23, 2020 9.950 10.30 9.750 10.20 136,740 +0.50(+5.15%)
Nov 20, 2020 9.750 9.800 9.600 9.700 43,940 +0.00(+0.00%)
Nov 19, 2020 9.600 9.800 9.400 9.700 71,400 +0.10(+1.04%)
Nov 18, 2020 9.900 10.00 9.500 9.600 88,915 -0.15(-1.54%)
Nov 17, 2020 9.700 9.850 9.650 9.750 26,036 +0.05(+0.52%)
Nov 16, 2020 9.700 10.00 9.700 9.700 36,726 +0.00(+0.00%)
Nov 13, 2020 10.05 10.18 9.550 9.700 66,880 -0.15(-1.52%)
Nov 12, 2020 10.15 10.40 9.650 9.850 61,624 -0.30(-2.96%)
Nov 11, 2020 10.35 10.55 10.05 10.15 60,137 -0.35(-3.33%)
Nov 10, 2020 9.900 10.55 9.900 10.50 93,993 +0.65(+6.60%)
Nov 09, 2020 9.950 10.00 9.750 9.850 44,901 +0.15(+1.55%)
Nov 06, 2020 9.850 9.900 9.550 9.700 25,400 -0.10(-1.02%)
Nov 05, 2020 9.700 9.800 9.450 9.800 49,543 +0.30(+3.16%)
Nov 04, 2020 9.550 9.750 9.450 9.500 10,574 -0.05(-0.52%)
Nov 03, 2020 9.350 9.700 9.350 9.550 14,688 +0.20(+2.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.